Fortune Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 460.00 | 463.00 | 449.00 | 456.00 | 456.00 | 5,202,308 |
| 2025-05-05 | 464.00 | 485.00 | 455.50 | 460.50 | 460.50 | 15,879,450 |
| 2025-05-02 | 431.50 | 462.00 | 428.00 | 454.00 | 454.00 | 5,670,053 |
| 2025-04-30 | 423.00 | 434.00 | 417.50 | 421.00 | 421.00 | 5,444,824 |
| 2025-04-29 | 408.00 | 425.00 | 401.50 | 425.00 | 425.00 | 4,418,960 |
| 2025-04-28 | 408.00 | 410.00 | 401.00 | 405.50 | 405.50 | 1,938,432 |
| 2025-04-25 | 401.00 | 413.50 | 400.50 | 402.00 | 402.00 | 4,283,577 |
| 2025-04-24 | 399.00 | 402.00 | 387.00 | 391.00 | 391.00 | 2,798,404 |
| 2025-04-23 | 385.00 | 396.00 | 383.00 | 393.00 | 393.00 | 4,352,882 |
| 2025-04-22 | 371.00 | 385.00 | 371.00 | 373.00 | 373.00 | 3,186,690 |
| 2025-04-21 | 387.00 | 391.50 | 375.00 | 379.50 | 379.50 | 2,867,919 |
| 2025-04-18 | 397.00 | 399.50 | 385.50 | 387.00 | 387.00 | 3,554,743 |
| 2025-04-17 | 390.50 | 398.00 | 382.50 | 396.00 | 396.00 | 4,666,903 |
| 2025-04-16 | 417.50 | 424.50 | 399.00 | 399.00 | 399.00 | 6,372,410 |
| 2025-04-15 | 393.00 | 421.00 | 390.00 | 418.50 | 418.50 | 6,316,113 |
| 2025-04-14 | 390.50 | 401.50 | 383.00 | 383.00 | 383.00 | 5,285,515 |
| 2025-04-11 | 321.00 | 383.50 | 320.00 | 383.00 | 383.00 | 6,052,169 |
| 2025-04-10 | 353.50 | 353.50 | 353.50 | 353.50 | 353.50 | 1,483,481 |
| 2025-04-09 | 329.00 | 338.00 | 321.50 | 321.50 | 321.50 | 3,857,644 |
| 2025-04-08 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 933,442 |
| 2025-04-07 | 396.50 | 396.50 | 396.50 | 396.50 | 396.50 | 222,781 |
| 2025-04-02 | 443.00 | 457.50 | 436.00 | 440.50 | 440.50 | 11,600,420 |
| 2025-04-01 | 453.00 | 453.00 | 420.00 | 430.00 | 430.00 | 11,024,362 |
| 2025-03-31 | 473.00 | 481.00 | 449.50 | 449.50 | 449.50 | 5,212,172 |
| 2025-03-28 | 520.00 | 521.00 | 498.50 | 499.00 | 499.00 | 3,814,128 |
| 2025-03-27 | 525.00 | 525.00 | 518.00 | 518.00 | 518.00 | 1,925,868 |
| 2025-03-26 | 519.00 | 533.00 | 518.00 | 527.00 | 527.00 | 4,318,791 |
| 2025-03-25 | 521.00 | 527.00 | 508.00 | 516.00 | 516.00 | 2,674,412 |
| 2025-03-24 | 532.00 | 533.00 | 513.00 | 513.00 | 513.00 | 4,126,272 |
| 2025-03-21 | 536.00 | 537.00 | 526.00 | 527.00 | 527.00 | 2,225,201 |
| 2025-03-20 | 531.00 | 540.00 | 527.00 | 532.00 | 532.00 | 2,435,360 |
| 2025-03-19 | 532.00 | 534.00 | 526.00 | 526.00 | 526.00 | 2,416,433 |
| 2025-03-18 | 538.00 | 541.00 | 526.00 | 529.00 | 529.00 | 4,311,273 |
| 2025-03-17 | 545.00 | 548.00 | 530.00 | 533.00 | 533.00 | 3,874,805 |
| 2025-03-14 | 550.00 | 555.00 | 533.00 | 540.00 | 540.00 | 4,874,043 |
| 2025-03-13 | 555.00 | 561.00 | 547.00 | 550.00 | 550.00 | 3,791,712 |
| 2025-03-12 | 569.00 | 574.00 | 541.00 | 545.00 | 545.00 | 7,477,557 |
| 2025-03-11 | 585.00 | 594.00 | 562.00 | 562.00 | 562.00 | 6,187,568 |
| 2025-03-10 | 615.00 | 621.00 | 602.00 | 606.00 | 606.00 | 3,645,398 |
| 2025-03-07 | 620.00 | 636.00 | 606.00 | 607.00 | 607.00 | 5,329,115 |
| 2025-03-06 | 643.00 | 647.00 | 623.00 | 623.00 | 623.00 | 6,396,601 |
| 2025-03-05 | 610.00 | 643.00 | 606.00 | 638.00 | 638.00 | 7,666,289 |
| 2025-03-04 | 608.00 | 617.00 | 597.00 | 610.00 | 610.00 | 4,833,565 |
| 2025-03-03 | 604.00 | 632.00 | 604.00 | 611.00 | 611.00 | 8,215,058 |
| 2025-02-27 | 633.00 | 648.00 | 625.00 | 630.00 | 630.00 | 7,635,526 |
| 2025-02-26 | 634.00 | 652.00 | 622.00 | 625.00 | 625.00 | 8,378,525 |
| 2025-02-25 | 661.00 | 663.00 | 639.00 | 639.00 | 639.00 | 7,715,950 |
| 2025-02-24 | 638.00 | 668.00 | 638.00 | 661.00 | 661.00 | 15,305,550 |
| 2025-02-21 | 629.00 | 676.00 | 628.00 | 635.00 | 635.00 | 28,043,201 |
| 2025-02-20 | 570.00 | 623.00 | 564.00 | 623.00 | 623.00 | 17,529,541 |
| 2025-02-19 | 540.00 | 568.00 | 536.00 | 567.00 | 567.00 | 5,661,076 |
| 2025-02-18 | 530.00 | 537.00 | 528.00 | 537.00 | 537.00 | 1,294,691 |
| 2025-02-17 | 525.00 | 535.00 | 525.00 | 531.00 | 531.00 | 1,254,689 |
| 2025-02-14 | 534.00 | 535.00 | 521.00 | 524.00 | 524.00 | 2,308,434 |
| 2025-02-13 | 520.00 | 540.00 | 518.00 | 532.00 | 532.00 | 3,949,073 |
| 2025-02-12 | 518.00 | 526.00 | 515.00 | 515.00 | 515.00 | 1,624,400 |
| 2025-02-11 | 522.00 | 530.00 | 516.00 | 516.00 | 516.00 | 1,970,697 |
| 2025-02-10 | 514.00 | 520.00 | 505.00 | 516.00 | 516.00 | 1,697,710 |
| 2025-02-07 | 535.00 | 538.00 | 515.00 | 516.00 | 516.00 | 3,075,646 |
| 2025-02-06 | 536.00 | 544.00 | 530.00 | 533.00 | 533.00 | 1,957,425 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-27 | 2.5000 TWD |
| 2022-07-29 | 1.0000 TWD |
| 2021-07-30 | 1.3000 TWD |
| 2020-07-30 | 1.0000 TWD |
| 2019-07-18 | 0.3000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.